19.94
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 19.9 | 19.94 | 19.94 | 20.07 | 19.89 | 1.81M |
| December 24, 2025 | 19.9 | 19.93 | 19.93 | 19.95 | 19.81 | 1.95M |
| December 23, 2025 | 20.13 | 19.88 | 19.88 | 20.19 | 19.85 | 2.76M |
| December 22, 2025 | 20.01 | 20.09 | 20.09 | 20.16 | 19.93 | 2.65M |
| December 19, 2025 | 20 | 19.95 | 19.95 | 20.07 | 19.89 | 2.1M |
| December 18, 2025 | 19.85 | 19.99 | 19.99 | 20.01 | 19.85 | 1.8M |
| December 17, 2025 | 19.93 | 19.88 | 19.88 | 19.95 | 19.78 | 1.95M |
| December 16, 2025 | 20.11 | 19.93 | 19.93 | 20.13 | 19.82 | 2.2M |
| December 15, 2025 | 20.1 | 20.11 | 20.11 | 20.25 | 19.91 | 1.98M |
| December 12, 2025 | 20.05 | 19.87 | 19.87 | 20.2 | 19.83 | 4.69M |
| December 11, 2025 | 20.04 | 20.06 | 20.06 | 20.09 | 19.89 | 2.58M |
| December 10, 2025 | 19.65 | 20.07 | 20.07 | 20.07 | 19.63 | 3.26M |
| December 09, 2025 | 19.72 | 19.68 | 19.68 | 19.8 | 19.65 | 1.95M |
| December 08, 2025 | 19.88 | 19.74 | 19.74 | 19.88 | 19.63 | 3.11M |
| December 05, 2025 | 20 | 19.82 | 19.82 | 20 | 19.64 | 2.86M |
| December 04, 2025 | 19.76 | 19.98 | 19.98 | 20.06 | 19.76 | 2.1M |
| December 03, 2025 | 19.76 | 20.01 | 20.01 | 20.19 | 19.68 | 3.04M |
| December 02, 2025 | 19.66 | 19.76 | 19.76 | 19.84 | 19.66 | 1.85M |
| December 01, 2025 | 19.67 | 19.7 | 19.7 | 19.73 | 19.54 | 2.55M |
| November 28, 2025 | 19.76 | 19.63 | 19.63 | 19.78 | 19.6 | 2.24M |
| November 27, 2025 | 19.73 | 19.79 | 19.79 | 19.9 | 19.7 | 1.94M |
| November 26, 2025 | 19.58 | 19.73 | 19.73 | 19.84 | 19.51 | 2.68M |
| November 25, 2025 | 19.68 | 19.58 | 19.58 | 19.68 | 19.52 | 3.38M |
| November 24, 2025 | 20 | 19.6 | 19.6 | 20.02 | 19.55 | 3.37M |
| November 21, 2025 | 20.22 | 19.89 | 19.89 | 20.28 | 19.82 | 3.59M |
| November 20, 2025 | 20.27 | 20.29 | 20.29 | 20.48 | 20.23 | 2.22M |
| November 19, 2025 | 20.31 | 20.3 | 20.3 | 20.39 | 20.21 | 2.24M |
| November 18, 2025 | 20.47 | 20.31 | 20.31 | 20.6 | 20.28 | 3.23M |
| November 17, 2025 | 20.82 | 20.49 | 20.49 | 20.84 | 20.45 | 4.24M |
| November 14, 2025 | 20.72 | 20.85 | 20.85 | 21.07 | 20.65 | 4.04M |
| November 13, 2025 | 20.86 | 20.72 | 20.72 | 20.99 | 20.6 | 4.78M |
| November 12, 2025 | 20.98 | 20.88 | 20.88 | 21.12 | 20.87 | 2.99M |
| November 11, 2025 | 20.78 | 20.92 | 20.92 | 20.95 | 20.7 | 3.31M |
| November 10, 2025 | 20.68 | 20.75 | 20.75 | 20.79 | 20.61 | 3.59M |
| November 07, 2025 | 20.56 | 20.68 | 20.68 | 20.73 | 20.56 | 2.06M |
| November 06, 2025 | 20.58 | 20.6 | 20.6 | 20.67 | 20.47 | 3.16M |
| November 05, 2025 | 20.53 | 20.52 | 20.52 | 20.61 | 20.35 | 3M |
| November 04, 2025 | 20.64 | 20.57 | 20.57 | 20.82 | 20.51 | 3.78M |
| November 03, 2025 | 20.53 | 20.59 | 20.59 | 20.67 | 20.43 | 3.43M |
| October 31, 2025 | 20.81 | 20.53 | 20.53 | 20.81 | 20.35 | 5.51M |
| October 30, 2025 | 20.61 | 20.81 | 20.81 | 20.97 | 20.61 | 3.75M |
| October 29, 2025 | 20.68 | 20.72 | 20.72 | 20.78 | 20.55 | 2.41M |
| October 28, 2025 | 20.67 | 20.74 | 20.74 | 20.82 | 20.57 | 2.49M |
| October 27, 2025 | 20.51 | 20.67 | 20.67 | 20.89 | 20.41 | 4.75M |
| October 24, 2025 | 20.61 | 20.46 | 20.46 | 20.69 | 20.38 | 3.26M |
| October 23, 2025 | 20.44 | 20.69 | 20.69 | 20.74 | 20.44 | 3.58M |
| October 22, 2025 | 20.31 | 20.42 | 20.42 | 20.54 | 20.31 | 2.2M |
| October 21, 2025 | 20.42 | 20.38 | 20.38 | 20.46 | 20.31 | 3.19M |
| October 20, 2025 | 20.61 | 20.42 | 20.42 | 20.69 | 20.17 | 4.06M |
| October 17, 2025 | 20.65 | 20.54 | 20.54 | 20.81 | 20.51 | 3.85M |
| October 16, 2025 | 20.52 | 20.65 | 20.65 | 20.73 | 20.41 | 3.36M |
| October 15, 2025 | 20.85 | 20.52 | 20.52 | 20.88 | 20.38 | 4.4M |
| October 14, 2025 | 20.59 | 20.84 | 20.84 | 21 | 20.37 | 5.26M |
| October 13, 2025 | 20.52 | 20.52 | 20.52 | 20.67 | 20.15 | 5.48M |
| October 10, 2025 | 20.1 | 20.75 | 20.75 | 20.82 | 20.08 | 5.94M |
| October 09, 2025 | 20.02 | 20.12 | 20.12 | 20.13 | 19.96 | 2.62M |
| September 30, 2025 | 20.19 | 20.02 | 20.02 | 20.22 | 19.95 | 3.53M |
| September 29, 2025 | 20.25 | 20.22 | 20.22 | 20.3 | 20.01 | 3.41M |
| September 26, 2025 | 20.09 | 20.29 | 20.29 | 20.48 | 20 | 5.13M |
| September 25, 2025 | 20.37 | 20.1 | 20.1 | 20.37 | 20.08 | 3.88M |